华夏中证新能源汽车ETF sh.515030
2.06
+1.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.02 | 2.06 | 2.00 | 2.06 | +1.43% | 2.50 | 4.77% |
| 2026-05-21 | 2.08 | 2.10 | 2.02 | 2.03 | -1.51% | 2.61 | 4.94% |
| 2026-05-20 | 2.01 | 2.07 | 2.00 | 2.06 | +1.53% | 2.43 | 4.68% |
| 2026-05-19 | 2.02 | 2.03 | 1.99 | 2.03 | -0.34% | 2.39 | 4.62% |
| 2026-05-18 | 2.02 | 2.05 | 2.00 | 2.03 | -0.05% | 2.58 | 4.89% |
| 2026-05-15 | 2.03 | 2.07 | 2.02 | 2.03 | -0.15% | 6.15 | 11.20% |
| 2026-05-14 | 2.10 | 2.11 | 2.04 | 2.04 | -3.14% | 4.17 | 7.25% |
| 2026-05-13 | 2.09 | 2.11 | 2.08 | 2.10 | +0.05% | 3.84 | 6.52% |
| 2026-05-12 | 2.14 | 2.15 | 2.08 | 2.10 | -1.78% | 3.69 | 6.13% |
| 2026-05-11 | 2.13 | 2.15 | 2.11 | 2.14 | +0.38% | 4.89 | 7.76% |
| 2026-05-08 | 2.16 | 2.20 | 2.13 | 2.13 | -2.29% | 3.70 | 5.75% |
| 2026-05-07 | 2.21 | 2.21 | 2.15 | 2.18 | -0.91% | 3.52 | 5.46% |
| 2026-05-06 | 2.15 | 2.21 | 2.13 | 2.20 | +3.28% | 3.83 | 6.07% |
| 2026-04-30 | 2.13 | 2.15 | 2.12 | 2.13 | -0.14% | 4.36 | 7.13% |
| 2026-04-29 | 2.01 | 2.14 | 2.01 | 2.13 | +5.07% | 4.24 | 7.07% |
| 2026-04-28 | 2.06 | 2.07 | 2.02 | 2.03 | -2.12% | 3.72 | 6.37% |
| 2026-04-27 | 2.06 | 2.08 | 2.06 | 2.08 | +0.83% | 4.18 | 7.16% |
| 2026-04-24 | 1.99 | 2.08 | 1.99 | 2.06 | +2.74% | 3.89 | 6.92% |
| 2026-04-23 | 2.05 | 2.05 | 1.99 | 2.00 | -2.10% | 6.56 | 12.15% |
| 2026-04-22 | 2.03 | 2.07 | 2.03 | 2.05 | +0.20% | 2.94 | 5.34% |